Dark

BBY20261218P65
BBY Dec 18 2026 65.00 Put (BBY261218P00065000)
option OPRA

EOD

Aug 12, 2026

1.85+10.778%(+0.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	1.8500	1.8500	1.8500	1.8500	+10.778%	1	586	0.000%
2026-08-11	1.6700	1.6700	1.6700	1.6700	-13.472%	4	586	+10.778%
2026-08-10	1.9500	1.9700	1.9300	1.9300	-12.273%	4	588	-4.145%
2026-08-07	2.2000	2.2000	2.2000	2.2000	+10.553%	3	588	-15.909%
2026-08-06	1.9500	1.9900	1.9500	1.9900	+28.387%	4	588	-7.035%
2026-08-04	1.5500	1.9000	1.5500	1.5500	+4.730%	14	586	+19.355%
2026-07-30	1.4800	1.4800	1.4800	1.4800	+15.625%	3	597	+25.000%
2026-07-29	1.2800	1.2800	1.2800	1.2800	-5.185%	1	597	+44.531%
2026-07-28	1.4500	1.4500	1.3500	1.3500	-6.250%	4	598	+37.037%
2026-07-27	1.6200	1.6200	1.4400	1.4400	-20.000%	7	602	+28.472%
2026-07-24	1.8000	1.8000	1.8000	1.8000	-5.263%	1	595	+2.778%
2026-07-23	1.7000	1.9000	1.7000	1.9000	+18.750%	15	595	-2.632%
2026-07-22	1.6000	1.6000	1.6000	1.6000	-11.111%	10	595	+15.625%
2026-07-20	1.8000	1.8000	1.8000	1.8000	+7.143%	2	595	+2.778%
2026-07-17	1.5900	1.6800	1.5900	1.6800	-4.000%	2	593	+10.119%
2026-07-15	1.8000	1.8000	1.7500	1.7500	-22.907%	56	591	+5.714%
2026-07-14	2.5000	2.5000	2.2700	2.2700	+5.093%	11	616	-18.502%
2026-07-10	2.1600	2.1600	2.1600	2.1600	-16.602%	10	606	-14.352%
2026-07-09	2.4000	2.6000	2.4000	2.5900	-16.181%	5	616	-28.571%
2026-07-02	3.2000	3.2000	3.0900	3.0900	-3.438%	37	630	-40.129%
2026-07-01	3.3000	3.3000	3.2000	3.2000	-10.112%	2	630	-42.188%
2026-06-30	3.6000	3.7200	3.5600	3.5600	+12.303%	13	632	-48.034%
2026-06-29	3.2000	3.6000	3.1700	3.1700	-5.373%	13	643	-41.640%
2026-06-25	3.3000	3.3500	3.3000	3.3500	-3.736%	12	635	-44.776%
2026-06-24	3.4000	3.4800	3.3000	3.4800	-13.000%	8	625	-46.839%
2026-06-23	4.3000	4.5000	4.0000	4.0000	+15.274%	19	625	-53.750%
2026-06-22	3.7000	3.7000	3.4000	3.4700	-16.787%	36	626	-46.686%
2026-06-18	4.3000	4.3000	3.9000	4.1700	-11.277%	62	660	-55.635%
2026-06-17	4.2000	4.7000	4.0000	4.7000	+11.905%	50	660	-60.638%
2026-06-16	3.8000	4.2000	3.8000	4.2000	+7.692%	355	635	-55.952%
2026-06-15	3.9000	3.9000	3.9000	3.9000	-11.364%	1	364	-52.564%
2026-06-11	4.4000	4.4000	4.4000	4.4000	-8.333%	5	364	-57.955%
2026-06-09	4.7300	4.8000	4.7300	4.8000	-5.882%	5	364	-61.458%
2026-06-08	5.1000	5.1000	5.1000	5.1000	+12.088%	2	364	-63.725%
2026-06-01	4.5500	4.5500	4.5500	4.5500	+1.111%	2	363	-59.341%
2026-05-28	6.4500	6.4600	4.5000	4.5000	-51.087%	24	363	-58.889%
2026-05-27	9.2000	9.2000	9.2000	9.2000	-28.349%	1	366	-79.891%
2026-05-15	12.8400	12.8400	12.8400	12.8400	+22.286%	4	365	-85.592%
2026-04-24	10.5000	10.5000	10.5000	10.5000	+16.667%	1	361	-82.381%
2026-04-22	9.1500	9.1500	9.0000	9.0000	+15.385%	2	360	-79.444%
2026-04-20	7.9000	7.9000	7.7000	7.8000	-6.024%	10	360	-76.282%
2026-04-17	8.3000	8.3000	8.3000	8.3000	-4.598%	4	362	-77.711%
2026-04-16	8.8500	8.8500	8.7000	8.7000	-8.901%	4	362	-78.736%
2026-03-31	9.5500	9.5500	9.5500	9.5500	-9.048%	1	362	-80.628%
2026-03-27	10.5000	10.5000	10.5000	10.5000	+3.346%	10	362	-82.381%
2026-03-19	10.6000	10.6000	10.1600	10.1600	-8.054%	4	352	-81.791%
2026-03-11	10.6500	11.0500	10.6500	11.0500	+9.406%	4	354	-83.258%
2026-03-09	10.8000	10.8000	10.1000	10.1000	-8.597%	14	358	-81.683%
2026-02-26	11.0500	11.0500	11.0500	11.0500	-7.609%	5	354	-83.258%
2026-02-25	11.9700	11.9700	11.9600	11.9600	+1.787%	5	344	-84.532%
2026-02-23	11.7500	11.7500	11.7500	11.7500	+17.500%	1	344	-84.255%
2026-02-20	9.5500	10.0000	9.5500	10.0000	-4.031%	2	343	-81.500%
2026-02-13	10.4200	10.4200	10.4200	10.4200	+5.787%	2	339	-82.246%
2026-01-28	9.8500	9.8500	9.8500	9.8500	+1.546%	1	339	-81.218%
2026-01-21	9.7000	9.7000	9.7000	9.7000	+18.727%	1	339	-80.928%
2026-01-20	8.1700	8.1700	8.1700	8.1700	-2.969%	16	339	-77.356%
2026-01-14	8.2000	9.0900	8.2000	8.4200	-0.355%	40	355	-78.029%
2026-01-12	8.4500	8.4500	8.4500	8.4500	+3.049%	15	355	-78.107%
2026-01-07	8.1000	8.2000	8.1000	8.2000	-4.094%	2	340	-77.439%
2025-12-30	8.5500	8.5500	8.5500	8.5500	+21.969%	1	339	-78.363%
2025-12-12	6.7500	7.0100	6.7500	7.0100	-6.658%	2	338	-73.609%
2025-11-19	7.4700	7.5100	7.4700	7.5100	+36.298%	2	338	-75.366%
2025-10-24	5.4400	5.5100	5.4400	5.5100	-19.562%	2	337	-66.425%
2025-10-14	6.2000	6.8500	6.2000	6.8500	+3.008%	40	338	-72.993%
2025-09-12	6.6400	6.6500	6.6400	6.6500	-16.562%	2	338	-72.180%
2025-08-29	7.9700	7.9700	7.9700	7.9700	-5.119%	1	339	-76.788%
2025-08-25	8.2700	8.4000	8.2700	8.4000	-32.476%	2	339	-77.976%
2025-08-01	12.2100	12.4400	12.2100	12.4400	+16.262%	2	340	-85.129%
2025-07-25	10.5800	10.7000	10.5800	10.7000	+8.850%	2	340	-82.710%
2025-07-24	9.7200	9.8300	9.7200	9.8300	-3.910%	2	340	-81.180%
2025-07-23	10.0400	10.2300	10.0400	10.2300	+2.198%	2	341	-81.916%
2025-07-15	9.8600	10.0100	9.8600	10.0100	+18.743%	2	341	-81.518%
2025-07-10	8.3000	8.4300	8.3000	8.4300	-6.020%	2	341	-78.055%
2025-07-09	8.8600	8.9700	8.8600	8.9700	-7.239%	2	341	-79.376%
2025-07-07	9.4100	9.6700	9.4100	9.6700	-2.224%	2	342	-80.869%
2025-07-01	9.7200	9.8900	9.7200	9.8900	-5.899%	2	343	-81.294%
2025-06-27	10.3200	10.5100	10.3200	10.5100	-2.233%	2	343	-82.398%
2025-06-26	10.6100	10.7500	10.6100	10.7500	-0.463%	2	343	-82.791%
2025-06-25	10.5700	10.8000	10.5700	10.8000	+14.044%	2	343	-82.870%
2025-06-09	9.4700	9.4700	9.4700	9.4700	-8.855%	2	343	-80.465%
2025-06-05	10.0900	10.3900	10.0900	10.3900	-4.063%	2	345	-82.194%
2025-06-04	10.6000	10.8300	10.6000	10.8300	+3.143%	2	345	-82.918%
2025-05-22	10.4100	10.5000	10.4100	10.5000	-17.127%	73	345	-82.381%
2025-05-07	12.6700	12.6700	12.6700	12.6700	-20.564%	89	388	-85.399%
2025-04-17	15.9500	15.9500	15.9300	15.9500	-5.116%	20	457	-88.401%
2025-04-16	16.6900	16.8100	16.6900	16.8100	+7.481%	2	457	-88.995%
2025-04-14	15.7700	15.7700	15.6400	15.6400	-8.911%	3	457	-88.171%
2025-04-10	17.1700	17.1700	17.1700	17.1700	+14.011%	2	455	-89.225%
2025-04-09	14.8700	15.0600	14.8700	15.0600	-15.346%	2	453	-87.716%
2025-04-08	17.3500	17.7900	17.3500	17.7900	+9.410%	2	453	-89.601%
2025-04-07	16.6900	16.6900	15.4800	16.2600	+14.507%	508	453	-88.622%
2025-04-03	14.3000	14.3000	14.2000	14.2000	+61.916%	225	226	-86.972%
2025-03-24	8.6300	8.7700	8.6300	8.7700	-7.587%	2	7	-78.905%
2025-03-17	9.2900	9.4900	9.2900	9.4900	-7.864%	2	7	-80.506%
2025-03-13	10.1100	10.3000	10.1100	10.3000	+16.648%	2	6	-82.039%
2025-03-11	8.6800	8.8300	8.6800	8.8300	+7.683%	2	6	-79.049%
2025-03-06	8.2000	8.2000	8.2000	8.2000	+51.571%	2	5	-77.439%
2025-02-26	5.2700	5.4100	5.2700	5.4100	-1.993%	2	5	-65.804%
2025-02-25	5.3200	5.5200	5.3200	5.5200	+9.307%	2	3	-66.486%
2025-02-19	5.0500	5.0500	5.0500	5.0500	-2.885%	1	3	-63.366%
2025-02-14	5.1100	5.2000	5.1100	5.2000	-7.473%	4	2	-64.423%
2025-02-11	5.5200	5.6200	5.5200	5.6200	-7.566%	2	2	-67.082%
2025-02-06	5.9200	6.0800	5.9200	6.0800	-7.879%	2	2	-69.572%
2025-02-03	6.6000	6.6000	6.6000	6.6000	+4.430%	1	1	-71.970%
2025-01-21	6.1700	6.3200	6.1700	6.3200	+6.577%	2	2	-70.728%
2024-12-27	5.9300	5.9300	5.9300	5.9300	+5.893%	2	2	-68.803%
2024-09-10	5.6000	5.6000	5.6000	5.6000	-24.324%	1	1	-66.964%
2024-06-10	7.4000	7.4000	7.4000	7.4000	-26.000%	1	1	-75.000%
2024-05-28	10.0000	10.0000	10.0000	10.0000	0.000%	1	1	-81.500%